Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Trust, Inc. (NY: BGT )

13.03 +0.05 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 4.266 4.304 4.237 4.278 211,398 +0.02(+0.52%)
Jul 30, 2009 4.233 4.259 4.222 4.255 184,867 +0.03(+0.70%)
Jul 29, 2009 4.248 4.248 4.192 4.226 254,952 -0.02(-0.52%)
Jul 28, 2009 4.233 4.248 4.170 4.248 233,428 +0.02(+0.53%)
Jul 27, 2009 4.248 4.296 4.226 4.226 187,040 -0.05(-1.13%)
Jul 24, 2009 4.289 4.307 4.218 4.274 3,291 -0.03(-0.69%)
Jul 23, 2009 4.240 4.307 4.214 4.304 319,820 +0.09(+2.11%)
Jul 22, 2009 4.140 4.215 4.129 4.215 119,572 +0.09(+2.16%)
Jul 21, 2009 4.070 4.125 4.070 4.125 137,597 +0.06(+1.37%)
Jul 20, 2009 4.066 4.103 4.056 4.070 136,586 +0.00(+0.09%)
Jul 17, 2009 4.085 4.099 4.062 4.066 105,179 -0.04(-1.08%)
Jul 16, 2009 4.074 4.118 4.062 4.111 137,694 +0.01(+0.18%)
Jul 15, 2009 4.122 4.140 4.077 4.103 184,315 +0.00(+0.00%)
Jul 14, 2009 4.107 4.137 4.092 4.103 76,831 -0.01(-0.27%)
Jul 13, 2009 4.088 4.129 4.077 4.114 66,359 +0.03(+0.64%)
Jul 10, 2009 4.051 4.110 4.051 4.088 114,686 +0.03(+0.64%)
Jul 09, 2009 4.048 4.066 4.033 4.062 87,451 +0.03(+0.64%)
Jul 08, 2009 4.074 4.074 4.007 4.036 117,667 -0.02(-0.46%)
Jul 07, 2009 4.018 4.077 4.018 4.055 149,753 -0.01(-0.18%)
Jul 06, 2009 4.018 4.099 4.018 4.062 90,917 +0.00(+0.00%)
Jul 02, 2009 4.118 4.118 4.059 4.062 81,143 -0.06(-1.35%)
Jul 01, 2009 4.040 4.163 4.040 4.118 196,029 +0.06(+1.56%)
Jun 30, 2009 4.066 4.069 4.025 4.055 156,438 -0.03(-0.64%)
Jun 29, 2009 4.040 4.081 4.022 4.081 116,103 +0.05(+1.20%)
Jun 26, 2009 4.036 4.081 3.992 4.033 212,905 -0.01(-0.28%)
Jun 25, 2009 3.996 4.044 3.988 4.044 86,238 +0.08(+2.06%)
Jun 24, 2009 3.910 3.992 3.910 3.962 152,241 +0.05(+1.23%)
Jun 23, 2009 3.999 3.999 3.873 3.914 179,727 +0.02(+0.57%)
Jun 22, 2009 3.988 3.996 3.884 3.892 244,973 -0.10(-2.42%)
Jun 19, 2009 3.984 4.025 3.977 3.988 128,839 -0.01(-0.28%)
Jun 18, 2009 4.003 4.014 3.989 3.999 145,802 +0.02(+0.57%)
Jun 17, 2009 3.925 4.007 3.903 3.977 168,751 +0.06(+1.60%)
Jun 16, 2009 3.903 3.966 3.888 3.914 149,594 +0.03(+0.76%)
Jun 15, 2009 3.981 4.007 3.873 3.884 181,894 -0.12(-3.11%)
Jun 12, 2009 4.025 4.062 3.973 4.009 145,530 -0.01(-0.22%)
Jun 11, 2009 4.003 4.044 4.003 4.018 89,780 -0.01(-0.28%)
Jun 10, 2009 4.003 4.044 3.977 4.029 219,768 +0.03(+0.74%)
Jun 09, 2009 3.899 4.014 3.898 3.999 233,021 +0.07(+1.89%)
Jun 08, 2009 3.925 3.933 3.881 3.925 129,637 +0.00(+0.09%)
Jun 05, 2009 3.944 3.988 3.914 3.921 217,501 -0.02(-0.56%)
Jun 04, 2009 3.903 3.951 3.903 3.944 248,849 +0.03(+0.76%)
Jun 03, 2009 3.840 3.914 3.840 3.914 192,792 +0.05(+1.25%)
Jun 02, 2009 3.884 3.895 3.862 3.866 175,980 -0.05(-1.33%)
Jun 01, 2009 3.866 3.933 3.866 3.918 308,117 +0.05(+1.25%)
May 29, 2009 3.851 3.888 3.847 3.869 177,924 -0.01(-0.38%)
May 28, 2009 3.869 3.884 3.844 3.884 121,961 +0.03(+0.67%)
May 27, 2009 3.888 3.888 3.851 3.858 147,700 -0.00(-0.10%)
May 26, 2009 3.862 3.873 3.836 3.862 241,162 +0.00(+0.10%)
May 22, 2009 3.740 3.858 3.722 3.858 196,673 +0.13(+3.48%)
May 21, 2009 3.721 3.732 3.691 3.728 123,672 +0.00(+0.00%)
May 20, 2009 3.725 3.747 3.710 3.728 180,115 +0.03(+0.80%)
May 19, 2009 3.684 3.710 3.680 3.699 260,307 +0.01(+0.30%)
May 18, 2009 3.617 3.691 3.613 3.688 378,045 +0.05(+1.43%)
May 15, 2009 3.613 3.654 3.610 3.636 176,546 +0.01(+0.20%)
May 14, 2009 3.580 3.636 3.576 3.628 339,608 -0.01(-0.20%)
May 13, 2009 3.717 3.717 3.625 3.636 198,069 -0.14(-3.83%)
May 12, 2009 3.818 3.818 3.754 3.780 215,711 -0.01(-0.39%)
May 11, 2009 3.884 3.921 3.732 3.795 406,565 -0.13(-3.22%)
May 08, 2009 3.947 3.970 3.866 3.921 262,666 +0.01(+0.19%)
May 07, 2009 3.918 4.044 3.914 3.914 259,723 +0.02(+0.48%)
May 06, 2009 3.910 3.944 3.854 3.895 292,529 +0.01(+0.38%)
May 05, 2009 3.847 3.881 3.792 3.881 217,843 +0.03(+0.77%)
May 04, 2009 3.840 3.858 3.806 3.851 189,080 +0.02(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.